Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tenax Therapeutics
(NQ:
TENX
)
3.510
-0.050 (-1.40%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2023
0.3190
0.3190
0.3110
0.3151
47,205
-0.00(-1.53%)
Jul 28, 2023
0.3100
0.3200
0.3001
0.3200
178,025
+0.00(+0.16%)
Jul 27, 2023
0.3215
0.3260
0.3100
0.3195
151,569
+0.00(+0.19%)
Jul 26, 2023
0.3300
0.3270
0.3010
0.3189
125,055
-0.00(-0.03%)
Jul 25, 2023
0.3200
0.3280
0.3000
0.3190
245,964
-0.00(-0.31%)
Jul 24, 2023
0.3300
0.3300
0.3131
0.3200
148,817
+0.00(+0.00%)
Jul 21, 2023
0.3254
0.3299
0.3131
0.3200
212,499
-0.00(-0.47%)
Jul 20, 2023
0.3500
0.3550
0.3200
0.3215
400,105
-0.03(-7.35%)
Jul 19, 2023
0.3300
0.3700
0.3152
0.3470
1,580,330
+0.03(+10.40%)
Jul 18, 2023
0.3240
0.3400
0.3015
0.3143
650,943
-0.00(-1.47%)
Jul 17, 2023
0.3100
0.3235
0.3020
0.3190
174,967
+0.01(+3.91%)
Jul 14, 2023
0.3440
0.3465
0.3005
0.3070
763,894
-0.04(-10.76%)
Jul 13, 2023
0.3400
0.3448
0.3300
0.3440
365,834
+0.00(+0.38%)
Jul 12, 2023
0.3324
0.3449
0.3194
0.3427
794,189
+0.02(+5.58%)
Jul 11, 2023
0.3005
0.3345
0.3000
0.3246
868,393
+0.02(+8.16%)
Jul 10, 2023
0.3080
0.3087
0.2971
0.3001
156,708
+0.00(+0.03%)
Jul 07, 2023
0.3049
0.3049
0.2920
0.3000
187,201
-0.00(-1.02%)
Jul 06, 2023
0.3100
0.3100
0.2900
0.3031
302,119
-0.00(-0.62%)
Jul 05, 2023
0.3000
0.3085
0.3000
0.3050
105,870
+0.00(+0.00%)
Jul 03, 2023
0.2955
0.3090
0.2938
0.3050
103,023
+0.01(+1.67%)
Jun 30, 2023
0.2956
0.3090
0.2800
0.3000
311,364
+0.00(+0.00%)
Jun 29, 2023
0.3000
0.3052
0.2890
0.3000
200,528
+0.00(+0.74%)
Jun 28, 2023
0.2962
0.3089
0.2900
0.2978
426,765
-0.01(-3.31%)
Jun 27, 2023
0.3090
0.3090
0.2972
0.3080
288,138
+0.00(+0.98%)
Jun 26, 2023
0.3151
0.3151
0.3007
0.3050
523,114
-0.00(-1.29%)
Jun 23, 2023
0.2881
0.3145
0.2823
0.3090
856,903
+0.03(+9.19%)
Jun 22, 2023
0.2871
0.2970
0.2778
0.2830
447,811
-0.00(-0.60%)
Jun 21, 2023
0.2900
0.2978
0.2730
0.2847
565,622
-0.01(-2.50%)
Jun 20, 2023
0.2610
0.3009
0.2610
0.2920
1,220,192
+0.03(+12.31%)
Jun 16, 2023
0.2997
0.3097
0.2500
0.2600
1,876,922
-0.03(-10.34%)
Jun 15, 2023
0.3200
0.3390
0.2874
0.2900
1,376,691
-0.03(-9.35%)
Jun 14, 2023
0.3503
0.3579
0.3191
0.3199
1,031,484
-0.02(-6.52%)
Jun 13, 2023
0.3365
0.3458
0.3290
0.3422
503,942
+0.01(+2.46%)
Jun 12, 2023
0.3370
0.3500
0.3250
0.3340
252,706
+0.01(+2.14%)
Jun 09, 2023
0.3420
0.3450
0.3255
0.3270
437,323
-0.02(-4.94%)
Jun 08, 2023
0.3400
0.3640
0.3350
0.3440
322,159
-0.01(-1.63%)
Jun 07, 2023
0.3400
0.3497
0.3315
0.3497
243,428
+0.02(+4.70%)
Jun 06, 2023
0.3500
0.3535
0.3250
0.3340
319,728
-0.02(-4.57%)
Jun 05, 2023
0.3600
0.3600
0.3351
0.3500
330,922
-0.01(-1.41%)
Jun 02, 2023
0.3500
0.3604
0.3211
0.3550
1,174,559
-0.01(-1.39%)
Jun 01, 2023
0.3500
0.3600
0.3300
0.3600
1,416,156
-0.00(-0.72%)
May 31, 2023
0.3605
0.4400
0.3500
0.3626
10,912,922
+0.04(+13.31%)
May 30, 2023
0.3300
0.3297
0.3100
0.3200
265,351
-0.01(-1.54%)
May 26, 2023
0.3250
0.3298
0.3102
0.3250
254,972
+0.01(+1.72%)
May 25, 2023
0.3350
0.3350
0.3044
0.3195
322,810
-0.02(-4.63%)
May 24, 2023
0.3400
0.3448
0.3135
0.3350
440,523
+0.00(+1.09%)
May 23, 2023
0.3490
0.3490
0.3200
0.3314
648,057
+0.00(+1.16%)
May 22, 2023
0.3099
0.3500
0.3099
0.3276
1,084,544
+0.02(+5.71%)
May 19, 2023
0.3070
0.3195
0.3005
0.3099
406,347
+0.01(+2.28%)
May 18, 2023
0.2940
0.3070
0.2901
0.3030
390,502
+0.01(+4.12%)
May 17, 2023
0.2900
0.2997
0.2821
0.2910
506,007
+0.00(+1.39%)
May 16, 2023
0.3350
0.3397
0.2831
0.2870
1,894,010
-0.05(-13.55%)
May 15, 2023
0.3481
0.3507
0.3250
0.3320
663,411
-0.03(-7.78%)
May 12, 2023
0.3600
0.3699
0.3500
0.3600
378,658
-0.01(-2.70%)
May 11, 2023
0.3800
0.3798
0.3500
0.3700
713,436
-0.01(-2.58%)
May 10, 2023
0.3300
0.3800
0.3231
0.3798
2,168,514
+0.05(+16.65%)
May 09, 2023
0.3201
0.3270
0.3120
0.3256
227,546
+0.00(+0.49%)
May 08, 2023
0.3200
0.3300
0.3103
0.3240
494,746
-0.00(-0.31%)
May 05, 2023
0.3165
0.3279
0.3020
0.3250
838,507
+0.01(+2.69%)
May 04, 2023
0.3010
0.3194
0.3010
0.3165
332,065
+0.01(+2.10%)
May 03, 2023
0.3026
0.3200
0.3000
0.3100
543,530
+0.00(+0.65%)
May 02, 2023
0.3250
0.3250
0.3031
0.3080
382,477
-0.01(-3.75%)
May 01, 2023
0.3300
0.3298
0.3060
0.3200
458,301
-0.00(-0.93%)
Apr 28, 2023
0.3093
0.3397
0.3053
0.3230
579,466
+0.01(+3.86%)
Apr 27, 2023
0.3171
0.3288
0.3011
0.3110
603,821
-0.02(-4.60%)
Apr 26, 2023
0.3240
0.3328
0.3037
0.3260
696,212
-0.01(-2.40%)
Apr 25, 2023
0.3580
0.3600
0.3160
0.3340
640,363
-0.00(-1.18%)
Apr 24, 2023
0.3500
0.3520
0.3200
0.3380
716,391
-0.02(-6.11%)
Apr 21, 2023
0.3462
0.3600
0.3422
0.3600
454,067
+0.00(+0.67%)
Apr 20, 2023
0.3507
0.3699
0.3400
0.3576
513,861
-0.00(-0.11%)
Apr 19, 2023
0.3800
0.3780
0.3501
0.3580
572,353
-0.01(-3.79%)
Apr 18, 2023
0.3707
0.3800
0.3625
0.3721
505,207
+0.00(+0.57%)
Apr 17, 2023
0.3600
0.3772
0.3451
0.3700
807,042
+0.00(+0.82%)
Apr 14, 2023
0.3900
0.3900
0.3400
0.3670
1,375,411
-0.02(-5.90%)
Apr 13, 2023
0.3900
0.3900
0.3800
0.3900
541,894
+0.00(+0.00%)
Apr 12, 2023
0.3900
0.3924
0.3700
0.3900
415,453
+0.01(+1.56%)
Apr 11, 2023
0.3560
0.3849
0.3560
0.3840
554,576
+0.01(+2.70%)
Apr 10, 2023
0.3997
0.3997
0.3611
0.3739
721,460
+0.02(+5.03%)
Apr 06, 2023
0.3448
0.3600
0.3371
0.3560
658,087
+0.01(+1.71%)
Apr 05, 2023
0.3700
0.3700
0.3360
0.3500
1,305,848
-0.03(-7.89%)
Apr 04, 2023
0.4100
0.4120
0.3700
0.3800
1,669,316
-0.03(-7.11%)
Apr 03, 2023
0.4398
0.4500
0.4011
0.4091
2,263,410
-0.06(-12.02%)
Mar 31, 2023
0.4780
0.4854
0.4601
0.4650
1,758,373
-0.03(-5.22%)
Mar 30, 2023
0.4800
0.5030
0.4713
0.4906
1,313,899
+0.01(+1.57%)
Mar 29, 2023
0.4917
0.4997
0.4700
0.4830
1,269,717
-0.02(-3.32%)
Mar 28, 2023
0.5088
0.5200
0.4904
0.4996
982,983
-0.01(-1.03%)
Mar 27, 2023
0.5200
0.5440
0.4875
0.5048
1,401,890
-0.02(-2.92%)
Mar 24, 2023
0.4900
0.5450
0.4800
0.5200
1,571,616
-0.01(-1.14%)
Mar 23, 2023
0.5810
0.5948
0.5209
0.5260
2,619,003
-0.07(-12.33%)
Mar 22, 2023
0.7000
0.7078
0.5500
0.6000
5,936,909
-0.03(-5.36%)
Mar 21, 2023
0.5600
0.6600
0.5551
0.6340
5,690,809
+0.07(+13.21%)
Mar 20, 2023
0.4800
0.5999
0.4650
0.5600
6,499,028
+0.05(+8.74%)
Mar 17, 2023
0.5230
0.5348
0.4720
0.5150
3,226,688
-0.02(-3.74%)
Mar 16, 2023
0.5299
0.5659
0.5110
0.5350
4,287,684
-0.03(-5.98%)
Mar 15, 2023
0.4996
0.5780
0.4734
0.5690
6,256,395
+0.02(+4.40%)
Mar 14, 2023
0.6500
0.6625
0.5312
0.5450
12,246,315
-0.11(-16.69%)
Mar 13, 2023
0.7099
0.7880
0.5811
0.6542
54,267,704
+0.08(+14.81%)
Mar 10, 2023
0.4900
0.6500
0.4725
0.5698
31,610,854
+0.11(+22.96%)
Mar 09, 2023
0.5520
0.5534
0.4520
0.4634
9,766,732
-0.10(-18.00%)
Mar 08, 2023
0.6200
0.6350
0.5649
0.5651
9,789,157
-0.07(-10.33%)
Mar 07, 2023
0.7900
0.8050
0.5800
0.6302
29,810,088
-0.02(-3.77%)
Mar 06, 2023
0.6770
0.6845
0.6500
0.6549
316,906
-0.02(-3.39%)
Mar 03, 2023
0.6855
0.6900
0.6401
0.6779
511,656
-0.01(-1.11%)
Mar 02, 2023
0.6395
0.6855
0.6300
0.6855
550,042
+0.04(+5.85%)
Mar 01, 2023
0.6778
0.6800
0.6300
0.6476
620,585
-0.03(-4.76%)
Feb 28, 2023
0.6900
0.7000
0.6715
0.6800
371,708
-0.01(-1.03%)
Feb 27, 2023
0.7051
0.7150
0.6624
0.6871
567,195
-0.02(-2.48%)
Feb 24, 2023
0.7250
0.7250
0.6839
0.7046
413,037
-0.03(-3.53%)
Feb 23, 2023
0.7151
0.7360
0.6551
0.7304
1,217,551
+0.03(+3.74%)
Feb 22, 2023
0.7920
0.7962
0.6919
0.7041
1,465,212
-0.08(-10.73%)
Feb 21, 2023
0.9000
0.9000
0.7834
0.7887
1,199,885
-0.12(-13.22%)
Feb 17, 2023
0.9221
0.9320
0.8901
0.9088
567,869
-0.01(-0.60%)
Feb 16, 2023
0.9400
0.9600
0.9020
0.9143
732,193
-0.02(-2.20%)
Feb 15, 2023
0.9500
0.9597
0.8900
0.9349
690,586
+0.02(+2.74%)
Feb 14, 2023
1.060
1.062
0.9001
0.9100
1,578,160
-0.18(-16.51%)
Feb 13, 2023
1.090
1.120
1.060
1.090
465,413
-0.02(-1.80%)
Feb 10, 2023
1.090
1.120
1.020
1.110
736,662
+0.01(+0.91%)
Feb 09, 2023
1.360
1.360
1.050
1.100
1,873,820
-0.23(-17.29%)
Feb 08, 2023
1.480
1.480
1.300
1.330
1,622,018
-0.16(-10.74%)
Feb 07, 2023
1.670
1.680
1.490
1.490
1,269,405
-0.13(-8.02%)
Feb 06, 2023
1.700
1.720
1.600
1.620
1,246,214
-0.13(-7.43%)
Feb 03, 2023
1.700
1.860
1.660
1.750
7,603,571
-0.46(-20.81%)
Feb 02, 2023
4.100
4.300
2.160
2.210
29,272,660
+0.52(+30.77%)
Feb 01, 2023
2.000
2.000
1.620
1.690
1,563,060
-0.43(-20.28%)
Jan 31, 2023
2.150
2.250
2.070
2.120
39,978
-0.06(-2.75%)
Jan 30, 2023
2.220
2.270
2.170
2.180
57,045
-0.06(-2.68%)
Jan 27, 2023
2.070
2.250
2.055
2.240
75,289
+0.16(+7.69%)
Jan 26, 2023
2.130
2.130
2.000
2.080
63,268
-0.03(-1.42%)
Jan 25, 2023
2.100
2.160
2.070
2.110
45,377
-0.04(-1.86%)
Jan 24, 2023
2.250
2.280
2.010
2.150
256,358
-0.42(-16.46%)
Jan 23, 2023
2.530
2.640
2.470
2.574
166,468
-0.02(-0.63%)
Jan 20, 2023
2.630
2.790
2.420
2.590
332,200
-0.25(-8.80%)
Jan 19, 2023
2.390
2.950
2.200
2.840
1,944,323
+0.43(+17.84%)
Jan 18, 2023
2.600
2.850
2.410
2.410
265,928
-0.21(-8.02%)
Jan 17, 2023
2.340
2.690
2.290
2.620
239,099
+0.26(+11.02%)
Jan 13, 2023
2.330
2.420
2.210
2.360
153,077
+0.09(+3.96%)
Jan 12, 2023
2.310
2.310
2.160
2.270
155,122
-0.07(-2.99%)
Jan 11, 2023
2.400
2.500
2.270
2.340
324,332
-0.06(-2.50%)
Jan 10, 2023
2.130
2.730
2.110
2.400
1,167,934
+0.23(+10.60%)
Jan 09, 2023
2.180
2.250
2.100
2.170
266,621
-0.10(-4.53%)
Jan 06, 2023
2.200
2.290
2.040
2.273
347,032
-0.06(-2.45%)
Jan 05, 2023
2.240
2.710
2.050
2.330
1,064,221
+0.11(+4.86%)
Jan 04, 2023
2.360
2.392
1.906
2.222
1,622,328
+0.01(+0.36%)
Jan 03, 2023
2.258
2.258
2.124
2.214
24,945
-0.01(-0.63%)
Dec 30, 2022
2.258
2.258
2.102
2.228
55,309
-0.03(-1.33%)
Dec 29, 2022
2.064
2.356
2.062
2.258
58,361
+0.04(+1.80%)
Dec 28, 2022
2.352
2.358
2.038
2.218
29,540
-0.14(-5.94%)
Dec 27, 2022
2.320
2.420
2.000
2.358
52,380
+0.06(+2.52%)
Dec 23, 2022
2.674
2.720
2.300
2.300
63,692
-0.43(-15.69%)
Dec 22, 2022
2.820
2.828
2.636
2.728
12,794
+0.05(+1.72%)
Dec 21, 2022
2.700
2.880
2.610
2.682
46,942
-0.05(-1.76%)
Dec 20, 2022
2.574
2.730
2.514
2.730
28,132
+0.21(+8.51%)
Dec 19, 2022
2.730
2.736
2.506
2.516
53,272
-0.06(-2.18%)
Dec 16, 2022
2.600
2.796
2.572
2.572
50,270
-0.07(-2.50%)
Dec 15, 2022
2.780
2.798
2.560
2.638
40,578
-0.17(-6.12%)
Dec 14, 2022
2.714
2.854
2.684
2.810
25,453
+0.01(+0.43%)
Dec 13, 2022
2.450
2.800
2.410
2.798
19,194
-0.00(-0.07%)
Dec 12, 2022
2.682
2.930
2.450
2.800
73,002
+0.12(+4.48%)
Dec 09, 2022
2.718
2.796
2.552
2.680
39,830
-0.12(-4.35%)
Dec 08, 2022
2.800
2.802
2.590
2.802
26,438
-0.04(-1.34%)
Dec 07, 2022
2.880
2.880
2.640
2.840
31,232
-0.10(-3.40%)
Dec 06, 2022
2.960
2.960
2.600
2.940
106,249
+0.10(+3.38%)
Dec 05, 2022
2.800
2.960
2.660
2.844
130,629
+0.09(+3.19%)
Dec 02, 2022
2.746
2.842
2.612
2.756
87,519
-0.04(-1.57%)
Dec 01, 2022
2.886
3.000
2.720
2.800
102,987
-0.16(-5.41%)
Nov 30, 2022
3.000
3.000
2.654
2.960
181,023
+0.10(+3.64%)
Nov 29, 2022
2.994
3.074
2.556
2.856
252,091
-0.19(-6.11%)
Nov 28, 2022
3.280
3.304
2.900
3.042
158,578
+0.02(+0.73%)
Nov 25, 2022
2.818
3.260
2.780
3.020
301,128
+0.26(+9.42%)
Nov 23, 2022
2.606
2.796
2.402
2.760
329,103
+0.28(+11.29%)
Nov 22, 2022
2.508
2.596
2.356
2.480
172,094
+0.07(+3.08%)
Nov 21, 2022
2.784
3.022
2.316
2.406
288,734
-0.29(-10.89%)
Nov 18, 2022
2.026
3.140
1.976
2.700
1,080,922
+0.55(+25.58%)
Nov 17, 2022
2.400
2.498
2.032
2.150
268,342
-0.25(-10.42%)
Nov 16, 2022
2.598
2.676
2.220
2.400
584,179
-0.30(-11.18%)
Nov 15, 2022
1.950
3.850
1.940
2.702
5,212,873
+0.85(+45.74%)
Nov 14, 2022
1.800
1.918
1.704
1.854
147,715
+0.03(+1.87%)
Nov 11, 2022
1.890
1.914
1.700
1.820
228,660
+0.08(+4.84%)
Nov 10, 2022
1.718
1.826
1.600
1.736
124,136
+0.08(+5.08%)
Nov 09, 2022
1.856
1.862
1.620
1.652
107,080
-0.17(-9.23%)
Nov 08, 2022
2.000
2.000
1.732
1.820
99,897
-0.00(-0.22%)
Nov 07, 2022
1.966
2.000
1.762
1.824
129,263
-0.08(-4.10%)
Nov 04, 2022
2.100
2.220
1.710
1.902
390,183
-0.26(-12.11%)
Nov 03, 2022
2.706
4.218
2.126
2.164
1,960,874
-0.54(-20.03%)
Nov 02, 2022
2.604
2.794
2.558
2.706
15,507
+0.11(+4.08%)
Nov 01, 2022
2.642
2.780
2.516
2.600
20,242
-0.04(-1.44%)
Oct 31, 2022
2.600
2.644
2.514
2.638
13,165
-0.04(-1.57%)
Oct 28, 2022
2.800
2.814
2.576
2.680
31,270
+0.00(+0.00%)
Oct 27, 2022
2.820
2.908
2.584
2.680
31,997
-0.02(-0.67%)
Oct 26, 2022
3.080
3.176
2.560
2.698
66,602
-0.33(-10.90%)
Oct 25, 2022
3.030
3.200
2.800
3.028
61,987
+0.00(+0.13%)
Oct 24, 2022
3.400
3.476
2.828
3.024
40,403
-0.18(-5.62%)
Oct 21, 2022
3.500
3.580
3.034
3.204
43,944
-0.16(-4.64%)
Oct 20, 2022
3.404
3.898
3.250
3.360
33,741
-0.16(-4.49%)
Oct 19, 2022
3.900
3.900
3.400
3.518
36,610
-0.18(-4.76%)
Oct 18, 2022
3.800
4.020
3.380
3.694
219,745
+0.57(+18.32%)
Oct 17, 2022
2.990
3.398
2.820
3.122
15,590
+0.15(+5.12%)
Oct 14, 2022
3.200
3.360
2.800
2.970
18,480
-0.33(-10.00%)
Oct 13, 2022
3.396
3.396
3.102
3.300
14,039
-0.30(-8.33%)
Oct 12, 2022
3.960
3.960
3.004
3.600
13,967
+0.28(+8.37%)
Oct 11, 2022
4.000
4.000
3.000
3.322
23,888
-0.07(-1.95%)
Oct 10, 2022
3.400
3.640
3.000
3.388
13,895
-0.02(-0.65%)
Oct 07, 2022
3.716
3.780
3.340
3.410
11,308
-0.39(-10.26%)
Oct 06, 2022
3.832
3.900
3.290
3.800
19,885
+0.10(+2.70%)
Oct 05, 2022
3.694
4.000
3.602
3.700
5,341
+0.07(+1.93%)
Oct 04, 2022
3.798
4.004
3.468
3.630
16,265
-0.07(-1.89%)
Oct 03, 2022
3.600
4.180
3.000
3.700
36,818
+0.30(+8.82%)
Sep 30, 2022
3.600
3.800
3.400
3.400
14,820
-0.28(-7.71%)
Sep 29, 2022
3.410
3.800
3.410
3.684
11,102
+0.25(+7.22%)
Sep 28, 2022
3.400
3.546
3.298
3.436
16,360
+0.12(+3.49%)
Sep 27, 2022
3.320
3.600
3.320
3.320
14,149
-0.20(-5.63%)
Sep 26, 2022
3.792
3.796
3.200
3.518
15,564
-0.26(-6.93%)
Sep 23, 2022
3.800
4.092
3.600
3.780
23,363
-0.08(-2.07%)
Sep 22, 2022
3.618
4.200
3.600
3.860
55,178
-0.02(-0.52%)
Sep 21, 2022
3.800
4.152
3.600
3.880
20,702
+0.06(+1.46%)
Sep 20, 2022
3.800
3.956
3.620
3.824
16,142
-0.05(-1.24%)
Sep 19, 2022
4.140
4.168
3.600
3.872
42,289
-0.27(-6.47%)
Sep 16, 2022
5.000
5.200
4.140
4.140
27,245
-1.06(-20.38%)
Sep 15, 2022
5.400
5.600
4.200
5.200
153,323
+0.53(+11.25%)
Sep 14, 2022
4.600
7.396
4.140
4.674
438,228
+0.47(+11.29%)
Sep 13, 2022
3.900
4.818
3.880
4.200
64,111
+0.36(+9.38%)
Sep 12, 2022
4.392
4.392
3.600
3.840
16,342
-0.16(-4.00%)
Sep 09, 2022
4.026
4.208
3.900
4.000
4,525
-0.15(-3.61%)
Sep 08, 2022
3.600
4.200
3.530
4.150
15,035
+0.38(+10.08%)
Sep 07, 2022
4.266
4.396
3.742
3.770
22,640
-0.44(-10.37%)
Sep 06, 2022
4.466
4.758
3.800
4.206
12,842
+0.08(+1.89%)
Sep 02, 2022
4.682
4.988
4.004
4.128
22,036
-0.41(-9.07%)
Sep 01, 2022
4.842
4.996
4.540
4.540
427
-0.24(-5.02%)
Aug 31, 2022
5.000
5.000
4.684
4.780
1,089
-0.05(-0.95%)
Aug 30, 2022
5.110
5.200
4.584
4.826
2,523
-0.06(-1.27%)
Aug 29, 2022
4.978
5.014
4.400
4.888
9,411
-0.09(-1.81%)
Aug 26, 2022
5.398
5.796
4.780
4.978
8,593
-0.14(-2.81%)
Aug 25, 2022
5.800
5.804
5.122
5.122
11,725
-0.22(-4.08%)
Aug 24, 2022
5.140
5.872
5.124
5.340
12,896
+0.15(+2.85%)
Aug 23, 2022
5.000
5.382
4.702
5.192
6,323
+0.12(+2.41%)
Aug 22, 2022
5.400
5.444
4.720
5.070
9,342
+0.07(+1.40%)
Aug 19, 2022
5.504
5.636
5.000
5.000
4,910
-0.21(-3.99%)
Aug 18, 2022
5.596
5.796
4.680
5.208
18,319
-0.43(-7.66%)
Aug 17, 2022
5.998
6.200
5.200
5.640
11,275
-0.06(-1.05%)
Aug 16, 2022
5.850
5.904
5.600
5.700
3,579
-0.15(-2.56%)
Aug 15, 2022
5.812
5.960
5.500
5.850
11,449
-0.13(-2.14%)
Aug 12, 2022
6.400
6.500
5.806
5.978
10,812
-0.04(-0.70%)
Aug 11, 2022
6.180
6.180
6.020
6.020
2,505
-0.02(-0.33%)
Aug 10, 2022
6.000
6.180
5.714
6.040
2,927
+0.24(+4.14%)
Aug 09, 2022
5.788
6.180
5.442
5.800
6,489
+0.19(+3.46%)
Aug 08, 2022
5.798
5.940
5.500
5.606
10,585
-0.09(-1.65%)
Aug 05, 2022
5.492
5.778
5.300
5.700
6,527
+0.22(+4.05%)
Aug 04, 2022
5.400
5.740
5.400
5.478
1,410
+0.21(+3.91%)
Aug 03, 2022
5.510
5.800
5.108
5.272
8,329
+0.23(+4.48%)
Aug 02, 2022
5.324
5.528
5.042
5.046
958
+0.03(+0.52%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.